Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.61	28.88	28.47	28.56	839,522	-0.10(-0.33%)
Jul 28, 2005	28.69	28.96	28.51	28.65	707,451	+0.12(+0.42%)
Jul 27, 2005	28.36	28.71	28.08	28.53	1,203,349	-0.81(-2.78%)
Jul 26, 2005	28.68	29.36	28.66	29.35	630,278	+0.25(+0.85%)
Jul 25, 2005	28.61	29.20	28.52	29.10	646,076	+0.42(+1.45%)
Jul 22, 2005	28.42	28.88	28.25	28.69	605,812	+0.23(+0.81%)
Jul 21, 2005	28.47	28.66	28.19	28.45	775,461	+0.02(+0.06%)
Jul 20, 2005	28.01	28.75	27.82	28.44	1,429,576	-0.30(-1.06%)
Jul 19, 2005	28.81	28.94	28.49	28.74	858,942	-0.06(-0.22%)
Jul 18, 2005	28.85	28.96	28.69	28.81	844,020	-0.03(-0.11%)
Jul 15, 2005	28.27	28.91	28.11	28.84	727,440	+0.67(+2.38%)
Jul 14, 2005	28.05	28.26	27.91	28.17	1,226,552	+0.18(+0.66%)
Jul 13, 2005	27.88	28.05	27.60	27.98	863,271	+0.26(+0.92%)
Jul 12, 2005	27.23	27.75	27.22	27.73	709,137	+0.55(+2.03%)
Jul 11, 2005	27.00	27.42	27.00	27.18	315,775	+0.18(+0.65%)
Jul 08, 2005	26.82	27.08	26.70	27.00	368,690	+0.20(+0.75%)
Jul 07, 2005	26.66	26.86	26.47	26.80	447,137	-0.13(-0.47%)
Jul 06, 2005	27.38	27.46	26.70	26.93	627,676	-0.63(-2.29%)
Jul 05, 2005	27.58	27.75	27.45	27.56	470,320	-0.07(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.